Masood Textile Mills Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 51.250 | 54.940 | 49.000 | 50.270 | 50.270 | 7,679 |
| 2025-10-29 | 56.850 | 56.850 | 48.010 | 50.060 | 50.060 | 4,812 |
| 2025-10-28 | 54.950 | 55.000 | 53.000 | 53.010 | 53.010 | 7,106 |
| 2025-10-27 | 53.950 | 55.480 | 52.510 | 52.690 | 52.690 | 1,042 |
| 2025-10-24 | 53.070 | 56.950 | 53.010 | 53.910 | 53.910 | 2,655 |
| 2025-10-23 | 57.900 | 57.900 | 52.010 | 55.050 | 55.050 | 13,483 |
| 2025-10-22 | 55.180 | 60.000 | 53.560 | 56.030 | 56.030 | 22,388 |
| 2025-10-21 | 56.480 | 56.480 | 53.020 | 55.180 | 55.180 | 3,324 |
| 2025-10-20 | 54.000 | 56.350 | 54.000 | 54.390 | 54.390 | 1,842 |
| 2025-10-17 | 55.950 | 56.050 | 54.000 | 54.000 | 54.000 | 174 |
| 2025-10-16 | 56.050 | 56.050 | 53.120 | 54.000 | 54.000 | 12,972 |
| 2025-10-15 | 53.990 | 54.890 | 53.220 | 53.250 | 53.250 | 5,150 |
| 2025-10-14 | 56.000 | 56.000 | 51.500 | 53.130 | 53.130 | 34,759 |
| 2025-10-13 | 58.470 | 58.470 | 53.090 | 53.090 | 53.090 | 17,846 |
| 2025-10-10 | 59.450 | 60.940 | 54.510 | 58.990 | 58.990 | 3,271 |
| 2025-10-09 | 59.800 | 59.800 | 56.210 | 56.870 | 56.870 | 15,003 |
| 2025-10-08 | 58.830 | 59.690 | 55.300 | 55.710 | 55.710 | 9,435 |
| 2025-10-07 | 60.000 | 60.000 | 56.110 | 56.140 | 56.140 | 21,666 |
| 2025-10-06 | 56.500 | 58.500 | 54.100 | 57.800 | 57.800 | 31,188 |
| 2025-10-03 | 53.930 | 56.990 | 53.930 | 54.420 | 54.420 | 3,074 |
| 2025-10-02 | 53.520 | 58.970 | 53.200 | 53.930 | 53.930 | 7,743 |
| 2025-10-01 | 56.950 | 58.900 | 54.000 | 54.660 | 54.660 | 4,563 |
| 2025-09-30 | 54.200 | 59.000 | 54.200 | 56.070 | 56.070 | 8,551 |
| 2025-09-29 | 58.000 | 59.790 | 54.000 | 55.380 | 55.380 | 70,884 |
| 2025-09-26 | 61.920 | 61.920 | 54.110 | 58.000 | 58.000 | 3,626 |
| 2025-09-25 | 58.000 | 60.900 | 56.000 | 59.360 | 59.360 | 7,436 |
| 2025-09-24 | 59.950 | 59.950 | 58.020 | 58.060 | 58.060 | 6,002 |
| 2025-09-23 | 57.120 | 60.390 | 57.120 | 59.270 | 59.270 | 6,456 |
| 2025-09-22 | 61.440 | 61.440 | 58.090 | 59.900 | 59.900 | 4,483 |
| 2025-09-19 | 60.000 | 61.930 | 59.000 | 60.180 | 60.180 | 18,525 |
| 2025-09-18 | 62.880 | 62.880 | 59.000 | 59.650 | 59.650 | 13,362 |
| 2025-09-17 | 63.370 | 63.370 | 60.050 | 60.460 | 60.460 | 66,096 |
| 2025-09-16 | 62.240 | 62.240 | 61.000 | 61.320 | 61.320 | 4,071 |
| 2025-09-15 | 61.800 | 63.490 | 61.600 | 62.010 | 62.010 | 3,343 |
| 2025-09-12 | 62.000 | 62.450 | 60.600 | 61.600 | 61.600 | 5,053 |
| 2025-09-11 | 61.990 | 63.020 | 60.010 | 61.710 | 61.710 | 5,483 |
| 2025-09-10 | 60.500 | 63.500 | 60.000 | 60.940 | 60.940 | 3,923 |
| 2025-09-09 | 61.000 | 62.930 | 60.000 | 60.240 | 60.240 | 4,646 |
| 2025-09-08 | 62.990 | 62.990 | 60.510 | 61.220 | 61.220 | 23,375 |
| 2025-09-05 | 61.150 | 65.990 | 60.500 | 63.400 | 63.400 | 11,670 |
| 2025-09-04 | 63.490 | 63.490 | 61.500 | 61.890 | 61.890 | 13,019 |
| 2025-09-03 | 64.100 | 64.880 | 61.520 | 61.800 | 61.800 | 17,558 |
| 2025-09-02 | 65.890 | 65.890 | 60.510 | 63.810 | 63.810 | 9,914 |
| 2025-09-01 | 67.000 | 67.000 | 62.500 | 62.740 | 62.740 | 18,490 |
| 2025-08-29 | 61.550 | 66.900 | 61.550 | 64.750 | 64.750 | 4,166 |
| 2025-08-28 | 65.990 | 65.990 | 63.130 | 63.500 | 63.500 | 16,203 |
| 2025-08-27 | 63.000 | 65.890 | 63.000 | 65.200 | 65.200 | 3,684 |
| 2025-08-26 | 63.300 | 66.000 | 63.300 | 65.000 | 65.000 | 6,701 |
| 2025-08-25 | 63.000 | 65.090 | 61.000 | 62.770 | 62.770 | 14,226 |
| 2025-08-22 | 64.750 | 67.100 | 64.010 | 64.390 | 64.390 | 2,747 |
| 2025-08-21 | 67.860 | 67.860 | 63.600 | 64.750 | 64.750 | 2,498 |
| 2025-08-20 | 67.880 | 67.880 | 66.010 | 66.550 | 66.550 | 3,209 |
| 2025-08-19 | 65.010 | 68.000 | 61.550 | 67.860 | 67.860 | 18,619 |
| 2025-08-18 | 67.990 | 67.990 | 65.000 | 65.090 | 65.090 | 3,748 |
| 2025-08-15 | 68.990 | 68.990 | 65.000 | 65.080 | 65.080 | 10,881 |
| 2025-08-13 | 69.110 | 69.110 | 65.000 | 67.670 | 67.670 | 148 |
| 2025-08-12 | 70.400 | 70.400 | 64.000 | 67.670 | 67.670 | 9,677 |
| 2025-08-11 | 73.000 | 73.000 | 67.020 | 68.460 | 68.460 | 7,512 |
| 2025-08-08 | 72.000 | 76.800 | 68.250 | 70.920 | 70.920 | 17,229 |
| 2025-08-07 | 68.950 | 71.000 | 68.800 | 69.820 | 69.820 | 38,716 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-10-17 | 1.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.